Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CENCOMALLS.SN stock page

Cencosud Shopping SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-292,259.702,259.802,205.102,239.702,239.70160,690
2025-10-282,215.002,259.902,200.002,232.002,232.001,177,937
2025-10-272,189.802,223.002,141.402,215.002,215.00559,275
2025-10-242,170.002,214.102,170.002,174.002,174.00546,392
2025-10-232,190.002,199.802,165.002,170.002,170.00146,433
2025-10-222,149.902,263.702,133.002,165.002,165.00892,516
2025-10-212,133.002,133.002,090.302,133.002,133.00488,421
2025-10-202,090.002,140.002,090.002,090.102,090.10159,457
2025-10-172,100.002,123.202,075.002,075.002,075.00175,042
2025-10-162,144.002,144.002,040.002,080.002,080.004,670
2025-10-152,031.902,080.002,031.902,080.002,080.00214,811
2025-10-142,000.002,029.002,000.002,029.002,029.00395,450
2025-10-131,985.002,000.001,970.002,000.002,000.00363,640
2025-10-102,000.502,012.101,980.201,985.001,985.00401,176
2025-10-092,018.002,030.001,983.702,030.002,030.00470,024
2025-10-082,060.002,067.701,996.102,018.002,018.00591,671
2025-10-072,091.002,091.002,020.002,060.002,060.00343,956
2025-10-062,114.902,115.002,057.002,089.902,089.90231,199
2025-10-032,111.002,115.902,072.402,115.902,115.90144,059
2025-10-022,149.002,149.002,111.002,111.002,111.00255,616
2025-10-012,155.002,165.102,107.802,149.002,149.00338,604
2025-09-302,155.002,175.002,145.202,150.302,150.30282,477
2025-09-292,171.502,171.502,138.002,155.002,155.00234,570
2025-09-262,152.002,180.002,150.002,150.002,150.00146,342
2025-09-252,164.902,170.002,149.002,152.002,152.0090,954
2025-09-242,110.002,165.002,080.002,165.002,165.001,113,185
2025-09-232,056.002,115.002,045.002,110.902,110.901,284,768
2025-09-222,076.302,114.002,040.002,056.002,056.00500,757
2025-09-172,110.002,125.002,075.002,075.002,075.00357,759
2025-09-162,137.502,141.002,110.002,110.002,110.00653,846
2025-09-152,128.002,160.502,116.102,141.902,141.90379,250
2025-09-122,133.002,150.002,105.002,128.002,128.001,186,862
2025-09-112,119.002,143.902,080.502,135.002,135.00761,771
2025-09-102,125.002,125.002,082.002,118.902,118.90372,391
2025-09-092,117.602,130.002,105.002,130.002,130.00296,979
2025-09-082,140.002,160.002,091.102,139.002,139.00705,703
2025-09-052,098.002,170.002,098.002,148.002,148.001,149,911
2025-09-042,014.002,098.002,014.002,098.002,098.00907,954
2025-09-031,989.001,996.001,950.901,996.001,996.001,767,434
2025-09-021,960.001,970.001,944.101,970.001,970.00771,708
2025-09-011,959.001,960.101,946.301,960.001,960.0075,585
2025-08-291,950.001,970.001,926.001,959.901,959.901,538,108
2025-08-281,952.901,965.901,949.701,949.901,949.90348,754
2025-08-271,951.701,960.001,940.201,952.901,952.90743,142
2025-08-261,960.001,969.201,940.501,951.701,951.70563,896
2025-08-251,949.101,968.601,933.401,960.001,960.00269,596
2025-08-221,977.801,977.901,930.201,949.101,949.10348,566
2025-08-211,951.001,980.801,940.101,940.101,940.10209,371
2025-08-201,994.202,000.001,945.401,952.001,952.00627,342
2025-08-192,000.002,010.001,994.001,994.001,994.0088,715
2025-08-181,980.002,010.001,980.002,000.002,000.00448,338
2025-08-141,985.001,990.701,960.201,978.001,978.00534,389
2025-08-131,987.102,020.001,980.001,985.001,985.00477,612
2025-08-121,958.001,999.801,958.001,994.601,994.60164,159
2025-08-111,960.001,971.001,946.901,957.101,957.10442,501
2025-08-081,938.101,950.001,910.801,948.801,948.80281,181
2025-08-071,943.701,948.001,917.901,937.001,937.00209,585
2025-08-061,938.401,938.401,928.101,929.901,929.90233,391
2025-08-051,938.801,970.001,923.001,925.001,925.00933,133
2025-08-041,929.801,959.001,905.401,934.901,934.90308,061
← NewerPage 5 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-0715.0000 CLP
2025-11-2460.0000 CLP
2025-04-3031.0000 CLP
2024-11-1585.0000 CLP
2024-05-0234.0000 CLP
2023-11-1370.0000 CLP
2023-05-0425.0000 CLP
2022-11-0360.0000 CLP
2022-04-2830.0000 CLP
2021-10-1860.0000 CLP
2021-04-2912.3000 CLP
2020-05-0655.0000 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.